Dark

ASTS20261120P80
ASTS Nov 20 2026 80.00 Put (ASTS261120P00080000)
option OPRA

EOD

Oct 1, 2026

24.20+11.162%(+2.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.1400	24.2000	22.9500	24.2000	+11.162%	7	2,849	0.000%
2026-09-30	21.3000	21.7900	20.2200	21.7700	-3.758%	19	2,847	+11.162%
2026-09-29	20.5300	22.9100	20.5300	22.6200	+8.960%	29	2,859	+6.985%
2026-09-28	21.1500	21.2500	20.6200	20.7600	-0.860%	6	2,844	+16.570%
2026-09-25	20.6500	20.9400	20.2800	20.9400	-5.718%	6	2,838	+15.568%
2026-09-24	22.8200	22.8200	22.0000	22.2100	+5.561%	7	2,840	+8.960%
2026-09-23	21.0400	21.0400	21.0400	21.0400	+13.423%	1	2,841	+15.019%
2026-09-22	21.1000	21.1000	18.5500	18.5500	-11.751%	29	2,841	+30.458%
2026-09-21	21.2000	21.2000	20.6000	21.0200	-8.449%	46	2,857	+15.128%
2026-09-18	22.1500	22.9600	22.1500	22.9600	+15.960%	8	2,853	+5.401%
2026-09-17	20.2500	20.2500	19.8000	19.8000	-14.948%	18	2,848	+22.222%
2026-09-16	23.4500	23.4500	23.2800	23.2800	+1.615%	2	2,853	+3.952%
2026-09-15	22.6900	24.2000	22.4600	22.9100	+3.618%	189	2,852	+5.631%
2026-09-14	23.0000	23.2000	21.5500	22.1100	-0.045%	35	2,666	+9.453%
2026-09-11	22.1200	22.1200	22.1200	22.1200	-2.124%	3	2,672	+9.403%
2026-09-10	22.6000	22.6000	22.6000	22.6000	+7.876%	1	2,672	+7.080%
2026-09-09	20.8800	20.9500	20.7700	20.9500	+11.733%	88	2,672	+15.513%
2026-09-08	20.0700	20.0700	18.5800	18.7500	-12.791%	85	2,586	+29.067%
2026-09-04	20.1800	21.5000	20.1800	21.5000	-1.737%	23	2,500	+12.558%
2026-09-03	21.8800	21.8800	21.8800	21.8800	+3.208%	1	2,500	+10.603%
2026-09-02	22.6300	22.6300	21.2000	21.2000	-16.797%	11	2,501	+14.151%
2026-09-01	25.7000	25.7000	25.4800	25.4800	+6.924%	22	2,502	-5.024%
2026-08-31	24.6000	24.6500	23.8300	23.8300	-4.297%	41	2,497	+1.553%
2026-08-28	23.8000	25.0500	23.8000	24.9000	+8.497%	2,007	2,524	-2.811%
2026-08-27	22.9500	22.9500	22.9500	22.9500	-3.975%	1	525	+5.447%
2026-08-26	22.8300	23.9000	22.8300	23.9000	+6.696%	2	525	+1.255%
2026-08-25	23.0000	23.0000	22.4000	22.4000	+4.186%	6	523	+8.036%
2026-08-24	20.4900	21.5000	20.4600	21.5000	+12.861%	3	527	+12.558%
2026-08-21	19.0500	19.0500	19.0500	19.0500	-11.354%	20	525	+27.034%
2026-08-20	20.6100	21.5700	20.4000	21.4900	+4.829%	16	545	+12.611%
2026-08-19	21.2100	21.2100	20.1900	20.5000	+2.500%	63	537	+18.049%
2026-08-18	19.8200	20.1400	19.7000	20.0000	+16.212%	40	530	+21.000%
2026-08-17	16.4000	17.2500	16.4000	17.2100	-6.721%	53	520	+40.616%
2026-08-14	18.1900	18.4500	18.1900	18.4500	+2.329%	2	520	+31.165%
2026-08-13	17.8500	18.0300	17.8500	18.0300	+3.029%	3	522	+34.221%
2026-08-12	18.0800	18.0800	17.2000	17.5000	-11.616%	59	522	+38.286%
2026-08-11	20.4000	20.4000	19.8000	19.8000	-6.604%	7	471	+22.222%
2026-08-10	20.9000	21.2000	20.9000	21.2000	+3.415%	2	472	+14.151%
2026-08-07	20.5000	20.5000	20.5000	20.5000	-3.936%	2	472	+18.049%
2026-08-06	21.9400	21.9400	21.3400	21.3400	-3.960%	39	472	+13.402%
2026-08-05	23.1500	23.1500	22.2200	22.2200	+1.693%	35	482	+8.911%
2026-08-04	21.6200	21.8500	21.6200	21.8500	-15.637%	21	474	+10.755%
2026-08-03	25.9000	25.9000	25.9000	25.9000	-5.784%	1	478	-6.564%
2026-07-31	27.7500	28.0800	27.4900	27.4900	-7.222%	6	478	-11.968%
2026-07-30	29.4500	30.0300	29.2000	29.6300	+2.953%	8	474	-18.326%
2026-07-29	28.9000	28.9000	28.7800	28.7800	-4.985%	5	474	-15.914%
2026-07-28	30.5500	30.5500	30.2900	30.2900	+1.406%	2	475	-20.106%
2026-07-24	29.8000	29.8700	29.4000	29.8700	+6.299%	108	475	-18.982%
2026-07-23	27.5700	28.2100	27.0500	28.1000	+7.457%	12	512	-13.879%
2026-07-22	26.1500	26.1500	26.1500	26.1500	+1.751%	1	517	-7.457%
2026-07-21	26.8500	26.9000	25.7000	25.7000	-11.956%	24	516	-5.837%
2026-07-20	29.1900	29.1900	29.1900	29.1900	+4.624%	6	508	-17.095%
2026-07-17	29.8800	29.8800	27.9000	27.9000	-10.433%	3	513	-13.262%
2026-07-16	27.8500	32.0800	27.8500	31.1500	+26.267%	35	512	-22.311%
2026-07-15	24.6700	24.6700	24.6700	24.6700	+10.876%	1	505	-1.905%
2026-07-14	23.0600	23.0600	22.2500	22.2500	-8.020%	8	506	+8.764%
2026-07-13	22.8000	24.1900	22.8000	24.1900	+8.281%	10	501	+0.041%
2026-07-09	22.7800	22.7800	22.3400	22.3400	+2.243%	2	498	+8.326%
2026-07-08	22.3800	22.3800	21.7100	21.8500	-1.709%	5	499	+10.755%
2026-07-07	21.5500	22.2300	21.2000	22.2300	+15.481%	8	499	+8.862%
2026-07-06	18.4000	19.9500	18.4000	19.2500	-0.259%	14	500	+25.714%
2026-07-02	17.5500	19.4000	17.5500	19.3000	+7.641%	42	469	+25.389%
2026-07-01	17.1000	17.9300	17.1000	17.9300	+0.224%	7	469	+34.969%
2026-06-30	17.9500	18.6000	17.8000	17.8900	-3.454%	63	469	+35.271%
2026-06-29	20.5000	20.5000	18.5300	18.5300	-22.469%	29	469	+30.599%
2026-06-26	25.2800	25.2800	23.8500	23.9000	-9.298%	6	468	+1.255%
2026-06-25	26.2600	26.7500	26.2600	26.3500	+3.374%	9	469	-8.159%
2026-06-24	25.4000	25.6700	24.5800	25.4900	+10.346%	51	468	-5.061%
2026-06-23	23.2300	23.2300	23.0000	23.1000	+1.538%	22	463	+4.762%
2026-06-22	22.0000	23.2000	22.0000	22.7500	+5.471%	70	462	+6.374%
2026-06-18	20.6000	21.6000	20.6000	21.5700	+10.332%	66	445	+12.193%
2026-06-17	18.9100	20.0500	18.9100	19.5500	-5.281%	16	445	+23.785%
2026-06-16	20.5000	21.0000	20.3800	20.6400	+4.453%	48	430	+17.248%
2026-06-15	19.8000	19.8000	19.5000	19.7600	-10.100%	52	449	+22.470%
2026-06-12	20.9000	22.2900	20.5500	21.9800	+23.553%	56	454	+10.100%
2026-06-11	18.9000	18.9000	17.7900	17.7900	-10.827%	5	447	+36.031%
2026-06-10	19.9000	19.9500	19.9000	19.9500	-1.335%	38	446	+21.303%
2026-06-09	18.6000	21.0500	18.6000	20.2200	+5.864%	11	437	+19.683%
2026-06-08	18.3300	19.2000	18.3000	19.1000	-0.779%	16	436	+26.702%
2026-06-05	18.2500	19.8200	17.9500	19.2500	+21.681%	48	426	+25.714%
2026-06-04	16.1500	16.2500	15.4500	15.8200	-0.815%	38	407	+52.971%
2026-06-03	16.0000	16.0000	15.6500	15.9500	+4.934%	19	395	+51.724%
2026-06-02	14.9100	15.2000	14.9100	15.2000	-7.711%	3	380	+59.211%
2026-06-01	17.4800	17.5600	16.2200	16.4700	+5.442%	18	380	+46.934%
2026-05-29	15.0200	17.1500	15.0000	15.6200	+33.504%	12	370	+54.930%
2026-05-28	12.3000	12.7500	11.7000	11.7000	-2.500%	9	368	+106.838%
2026-05-27	12.3500	12.5500	11.8500	12.0000	-11.504%	36	364	+101.667%
2026-05-26	12.9500	14.0500	12.2000	13.5600	-17.818%	439	362	+78.466%
2026-05-22	16.5500	16.5900	15.7000	16.5000	-14.729%	66	655	+46.667%
2026-05-21	19.9600	19.9600	19.3500	19.3500	-2.519%	3	655	+25.065%
2026-05-20	21.0000	21.0000	19.7000	19.8500	-10.384%	12	655	+21.914%
2026-05-19	22.1500	22.1500	22.1500	22.1500	+0.682%	26	666	+9.255%
2026-05-18	20.2800	22.3000	20.2800	22.0000	-2.784%	14	666	+10.000%
2026-05-15	22.6300	22.6300	22.6300	22.6300	+4.672%	5	666	+6.938%
2026-05-14	23.5000	23.5000	21.6200	21.6200	-10.290%	2	666	+11.933%
2026-05-13	24.1500	24.1500	24.1000	24.1000	-6.226%	3	649	+0.415%
2026-05-12	24.9500	26.2500	24.6900	25.7000	+10.348%	73	649	-5.837%
2026-05-11	23.9000	23.9000	22.9000	23.2900	-13.000%	439	649	+3.907%
2026-05-08	26.7700	26.7700	26.7700	26.7700	+3.359%	6	315	-9.600%
2026-05-06	27.5200	27.5200	25.9000	25.9000	-9.282%	14	309	-6.564%
2026-05-05	27.5900	28.5500	27.5900	28.5500	+16.388%	21	298	-15.236%
2026-05-01	24.5300	24.5300	24.5300	24.5300	+0.163%	1	297	-1.345%
2026-04-30	25.5000	25.5000	24.4900	24.4900	-7.655%	15	297	-1.184%
2026-04-29	26.7100	26.7200	26.5200	26.5200	+5.868%	22	287	-8.748%
2026-04-28	23.9000	25.1000	23.8800	25.0500	+5.120%	14	300	-3.393%
2026-04-27	24.0000	24.0000	23.8300	23.8300	+2.716%	8	308	+1.553%
2026-04-24	22.9500	23.2000	22.9100	23.2000	+1.754%	5	307	+4.310%
2026-04-23	21.9000	22.8000	21.9000	22.8000	+8.314%	50	307	+6.140%
2026-04-22	21.3200	21.4000	21.0000	21.0500	-9.267%	7	262	+14.964%
2026-04-21	21.9200	23.2000	21.9200	23.2000	+0.433%	7	263	+4.310%
2026-04-20	24.0100	24.0100	22.8000	23.1000	+12.136%	10	263	+4.762%
2026-04-17	19.9300	20.6000	19.8500	20.6000	+5.479%	12	255	+17.476%
2026-04-16	19.8800	20.2900	19.5300	19.5300	-8.951%	25	251	+23.912%
2026-04-15	21.5000	21.5000	21.4500	21.4500	+5.405%	2	261	+12.821%
2026-04-14	19.0000	20.3500	19.0000	20.3500	+18.245%	24	261	+18.919%
2026-04-13	18.9000	18.9000	17.2000	17.2100	-7.073%	35	242	+40.616%
2026-04-08	18.5000	18.5200	18.3600	18.5200	-6.935%	5	228	+30.670%
2026-04-07	19.8800	19.9000	19.8800	19.9000	+3.916%	2	231	+21.608%
2026-04-06	18.8200	19.2000	18.8200	19.1500	-3.769%	42	231	+26.371%
2026-04-02	20.9000	20.9000	19.9000	19.9000	-10.158%	15	184	+21.608%
2026-04-01	22.1500	22.1500	22.1500	22.1500	-11.963%	2	184	+9.255%
2026-03-31	25.1600	25.1600	25.1600	25.1600	+7.064%	1	184	-3.816%
2026-03-27	23.5000	23.5000	23.5000	23.5000	+9.813%	1	184	+2.979%
2026-03-26	21.0000	21.4000	21.0000	21.4000	+9.856%	12	183	+13.084%
2026-03-25	19.0000	19.4800	18.8000	19.4800	-12.331%	7	172	+24.230%
2026-03-24	22.2200	22.2200	22.2200	22.2200	+9.728%	1	171	+8.911%
2026-03-20	19.7500	20.2500	19.7500	20.2500	+1.250%	5	171	+19.506%
2026-03-19	20.6500	20.6500	19.8500	20.0000	-0.744%	11	171	+21.000%
2026-03-18	20.1500	20.1500	20.1500	20.1500	+2.284%	1	162	+20.099%
2026-03-17	19.7000	19.7000	19.7000	19.7000	-7.944%	1	163	+22.843%
2026-03-16	21.8500	21.8500	21.4000	21.4000	-5.016%	8	162	+13.084%
2026-03-13	22.5300	22.5300	22.5300	22.5300	+3.491%	4	154	+7.412%
2026-03-11	21.7700	21.7700	21.7700	21.7700	-3.459%	1	155	+11.162%
2026-03-09	22.9800	22.9800	22.5500	22.5500	+6.619%	4	155	+7.317%
2026-03-06	21.1500	21.1500	21.1500	21.1500	-2.309%	4	156	+14.421%
2026-03-05	21.6500	21.6500	21.6500	21.6500	+16.649%	1	155	+11.778%
2026-03-04	19.4200	19.4200	18.5000	18.5600	-11.829%	11	154	+30.388%
2026-03-03	21.6200	21.6200	21.0000	21.0500	-13.017%	8	157	+14.964%
2026-03-02	24.0000	24.2500	24.0000	24.2000	+4.762%	19	160	0.000%
2026-02-25	23.1000	23.1000	23.1000	23.1000	-6.212%	1	155	+4.762%
2026-02-20	24.7000	24.7000	24.6300	24.6300	-4.312%	5	155	-1.746%
2026-02-17	25.7400	25.7400	25.7400	25.7400	+1.619%	60	156	-5.983%
2026-02-13	25.3300	25.3300	25.3300	25.3300	-3.431%	2	94	-4.461%
2026-02-12	25.4400	26.5800	25.1000	26.2300	+20.876%	16	94	-7.739%
2026-02-10	21.2500	21.7000	21.2500	21.7000	+2.118%	5	83	+11.521%
2026-02-09	21.2500	21.2500	21.2500	21.2500	-0.794%	1	78	+13.882%
2026-02-06	22.5400	22.6500	21.4200	21.4200	-5.221%	17	77	+12.979%
2026-02-05	22.8000	22.8000	22.6000	22.6000	+11.330%	2	62	+7.080%
2026-02-04	20.3000	20.3000	20.3000	20.3000	+9.730%	2	60	+19.212%
2026-02-03	19.5000	19.5000	17.9500	18.5000	+6.139%	17	60	+30.811%
2026-01-30	17.4300	17.4300	17.4300	17.4300	-0.057%	5	47	+38.841%
2026-01-29	17.3600	17.4400	17.3600	17.4400	-2.077%	3	42	+38.761%
2026-01-28	17.8100	17.8100	17.8100	17.8100	-9.686%	1	42	+35.879%
2026-01-26	19.6000	19.7200	19.6000	19.7200	+10.168%	3	42	+22.718%
2026-01-22	19.4900	19.4900	17.9000	17.9000	-10.500%	7	40	+35.196%
2026-01-21	19.5000	20.0000	19.5000	20.0000	+8.932%	2	35	+21.000%
2026-01-20	18.5000	18.5000	18.3600	18.3600	-3.113%	20	33	+31.808%
2026-01-16	19.2300	19.2300	18.9500	18.9500	-14.331%	2	15	+27.704%
2026-01-15	22.1200	22.1200	22.1200	22.1200	-3.910%	10	15	+9.403%
2026-01-09	23.0200	23.0200	23.0200	23.0200	-12.638%	1	15	+5.126%
2026-01-07	24.4800	26.3500	24.4800	26.3500	+12.223%	15	15	-8.159%
2026-01-06	23.4800	23.4800	23.4800	23.4800	0.000%	5	5	+3.066%

.dark-mode .ZBgprK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZBgprK{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261120P80ASTS Nov 20 2026 80.00 Put (ASTS261120P00080000)option OPRA

ASTS20261120P80
ASTS Nov 20 2026 80.00 Put (ASTS261120P00080000)
option OPRA